Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2775 | 0.2900 | 0.2750 | 0.2837 | 496,500 | +0.01(+5.00%) |
May 28, 2020 | 0.2700 | 0.2863 | 0.2340 | 0.2702 | 520,091 | +0.00(+0.22%) |
May 27, 2020 | 0.2863 | 0.2925 | 0.2600 | 0.2696 | 843,258 | -0.01(-3.68%) |
May 26, 2020 | 0.2540 | 0.2890 | 0.2540 | 0.2799 | 641,528 | +0.00(+1.78%) |
May 22, 2020 | 0.3199 | 0.3199 | 0.2617 | 0.2750 | 1,129,300 | -0.03(-9.78%) |
May 21, 2020 | 0.2660 | 0.3170 | 0.2538 | 0.3048 | 2,072,773 | +0.04(+16.03%) |
May 20, 2020 | 0.2500 | 0.2628 | 0.2375 | 0.2627 | 1,274,262 | +0.03(+11.83%) |
May 19, 2020 | 0.2700 | 0.2700 | 0.2218 | 0.2349 | 993,217 | -0.03(-9.65%) |
May 18, 2020 | 0.2500 | 0.2700 | 0.2300 | 0.2600 | 1,510,780 | +0.03(+13.94%) |
May 15, 2020 | 0.1800 | 0.2300 | 0.1712 | 0.2282 | 1,212,000 | +0.05(+28.27%) |
May 14, 2020 | 0.1522 | 0.1850 | 0.1350 | 0.1779 | 839,246 | +0.04(+31.68%) |
May 13, 2020 | 0.1280 | 0.1425 | 0.1280 | 0.1351 | 313,549 | +0.00(+2.12%) |
May 12, 2020 | 0.1400 | 0.1425 | 0.1279 | 0.1323 | 191,859 | -0.01(-5.50%) |
May 11, 2020 | 0.1300 | 0.1470 | 0.1300 | 0.1400 | 392,078 | +0.00(+0.00%) |
May 08, 2020 | 0.1475 | 0.1475 | 0.1300 | 0.1400 | 278,500 | +0.00(+2.12%) |
May 07, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1371 | 173,151 | +0.01(+5.46%) |
May 06, 2020 | 0.1415 | 0.1450 | 0.1300 | 0.1300 | 226,111 | -0.00(-2.84%) |
May 05, 2020 | 0.1371 | 0.1439 | 0.1300 | 0.1338 | 309,823 | -0.01(-3.88%) |
May 04, 2020 | 0.1365 | 0.1432 | 0.1300 | 0.1392 | 153,683 | +0.01(+7.08%) |
May 01, 2020 | 0.1272 | 0.1349 | 0.1272 | 0.1300 | 186,100 | -0.00(-2.26%) |
Apr 30, 2020 | 0.1468 | 0.1468 | 0.1210 | 0.1330 | 341,447 | +0.00(+2.31%) |
Apr 29, 2020 | 0.1350 | 0.1400 | 0.1241 | 0.1300 | 293,366 | -0.00(-2.11%) |
Apr 28, 2020 | 0.1134 | 0.1413 | 0.1134 | 0.1328 | 510,088 | +0.00(+2.15%) |
Apr 27, 2020 | 0.1383 | 0.1415 | 0.1300 | 0.1300 | 391,779 | -0.01(-8.13%) |
Apr 24, 2020 | 0.1423 | 0.1481 | 0.1311 | 0.1415 | 339,500 | +0.00(+0.21%) |
Apr 23, 2020 | 0.1405 | 0.1600 | 0.1400 | 0.1412 | 497,276 | -0.01(-5.23%) |
Apr 22, 2020 | 0.1450 | 0.1508 | 0.1371 | 0.1490 | 216,462 | +0.00(+2.76%) |
Apr 21, 2020 | 0.1500 | 0.1525 | 0.1356 | 0.1450 | 228,031 | -0.01(-3.33%) |
Apr 20, 2020 | 0.1436 | 0.1583 | 0.1400 | 0.1500 | 554,130 | +0.00(+0.33%) |
Apr 17, 2020 | 0.1411 | 0.1585 | 0.1410 | 0.1495 | 290,300 | +0.00(+2.61%) |
Apr 16, 2020 | 0.1510 | 0.1549 | 0.1406 | 0.1457 | 332,584 | -0.00(-2.21%) |
Apr 15, 2020 | 0.1600 | 0.1612 | 0.1390 | 0.1490 | 382,893 | -0.01(-5.46%) |
Apr 14, 2020 | 0.1669 | 0.1669 | 0.1400 | 0.1576 | 629,911 | +0.01(+4.44%) |
Apr 13, 2020 | 0.1412 | 0.1550 | 0.1400 | 0.1509 | 723,395 | +0.00(+1.96%) |
Apr 09, 2020 | 0.1582 | 0.1650 | 0.1416 | 0.1480 | 983,600 | -0.01(-6.45%) |
Apr 08, 2020 | 0.1300 | 0.1619 | 0.1300 | 0.1582 | 509,093 | +0.01(+5.05%) |
Apr 07, 2020 | 0.1500 | 0.1731 | 0.1500 | 0.1506 | 518,778 | -0.01(-5.82%) |
Apr 06, 2020 | 0.1434 | 0.1760 | 0.1390 | 0.1599 | 735,290 | +0.00(+1.72%) |
Apr 03, 2020 | 0.1600 | 0.1870 | 0.1377 | 0.1572 | 448,000 | -0.00(-1.75%) |
Apr 02, 2020 | 0.1561 | 0.2200 | 0.1456 | 0.1600 | 820,091 | -0.02(-12.28%) |
Apr 01, 2020 | 0.2000 | 0.2364 | 0.1567 | 0.1824 | 1,085,491 | -0.03(-12.31%) |
Mar 31, 2020 | 0.2200 | 0.2400 | 0.2000 | 0.2080 | 850,460 | -0.01(-6.68%) |
Mar 30, 2020 | 0.2000 | 0.2420 | 0.1710 | 0.2229 | 2,452,378 | +0.02(+7.53%) |
Mar 27, 2020 | 0.1950 | 0.2169 | 0.1900 | 0.2073 | 1,234,200 | +0.01(+6.42%) |
Mar 26, 2020 | 0.1566 | 0.2008 | 0.1566 | 0.1948 | 1,461,845 | +0.04(+24.71%) |
Mar 25, 2020 | 0.1500 | 0.1567 | 0.1346 | 0.1562 | 1,752,605 | +0.02(+15.28%) |
Mar 24, 2020 | 0.1250 | 0.1454 | 0.1250 | 0.1355 | 740,618 | +0.01(+11.16%) |
Mar 23, 2020 | 0.1107 | 0.1288 | 0.1100 | 0.1219 | 407,986 | +0.01(+5.72%) |
Mar 20, 2020 | 0.1230 | 0.1340 | 0.1108 | 0.1153 | 392,600 | -0.01(-5.57%) |
Mar 19, 2020 | 0.1020 | 0.1375 | 0.0908 | 0.1221 | 709,298 | +0.00(+2.01%) |
Mar 18, 2020 | 0.1300 | 0.1431 | 0.1071 | 0.1197 | 431,478 | -0.02(-16.35%) |
Mar 17, 2020 | 0.1286 | 0.1500 | 0.1262 | 0.1431 | 294,821 | +0.02(+12.50%) |
Mar 16, 2020 | 0.1686 | 0.1686 | 0.1214 | 0.1272 | 1,018,605 | -0.03(-20.65%) |
Mar 13, 2020 | 0.1500 | 0.1699 | 0.1350 | 0.1603 | 572,700 | -0.01(-4.47%) |
Mar 12, 2020 | 0.1995 | 0.1995 | 0.1576 | 0.1678 | 779,528 | -0.04(-18.31%) |
Mar 11, 2020 | 0.2095 | 0.2125 | 0.1950 | 0.2054 | 335,281 | -0.00(-1.72%) |
Mar 10, 2020 | 0.1665 | 0.2166 | 0.1665 | 0.2090 | 259,652 | +0.01(+5.18%) |
Mar 09, 2020 | 0.2348 | 0.2348 | 0.1854 | 0.1987 | 674,448 | -0.03(-14.35%) |
Mar 06, 2020 | 0.2928 | 0.3260 | 0.2242 | 0.2320 | 335,200 | -0.03(-10.77%) |
Mar 05, 2020 | 0.2755 | 0.2755 | 0.2550 | 0.2600 | 578,130 | -0.00(-0.61%) |
Mar 04, 2020 | 0.2411 | 0.2723 | 0.2300 | 0.2616 | 630,931 | +0.02(+7.08%) |
Mar 03, 2020 | 0.2300 | 0.2641 | 0.2155 | 0.2443 | 552,178 | +0.02(+11.05%) |